Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.60 | 19.60 | 19.51 | 19.60 | 5,262 | +0.02(+0.08%) |
Nov 29, 2016 | 19.60 | 19.60 | 19.55 | 19.59 | 16,573 | +0.02(+0.08%) |
Nov 28, 2016 | 19.55 | 19.58 | 19.55 | 19.57 | 5,799 | -0.07(-0.36%) |
Nov 25, 2016 | 19.58 | 19.66 | 19.58 | 19.64 | 38,015 | +0.24(+1.24%) |
Nov 24, 2016 | 19.62 | 19.67 | 19.40 | 19.40 | 3,315 | -0.17(-0.87%) |
Nov 23, 2016 | 19.62 | 19.62 | 19.56 | 19.57 | 3,855 | -0.03(-0.15%) |
Nov 22, 2016 | 19.61 | 19.61 | 19.56 | 19.60 | 61,334 | -0.01(-0.05%) |
Nov 21, 2016 | 19.55 | 19.61 | 19.55 | 19.61 | 7,563 | +0.00(+0.00%) |
Nov 18, 2016 | 19.64 | 19.64 | 19.53 | 19.61 | 22,983 | +0.02(+0.10%) |
Nov 17, 2016 | 19.49 | 19.60 | 19.49 | 19.59 | 8,102 | +0.00(+0.00%) |
Nov 16, 2016 | 19.55 | 19.59 | 19.51 | 19.59 | 7,116 | +0.02(+0.10%) |
Nov 15, 2016 | 19.55 | 19.58 | 19.48 | 19.57 | 28,949 | +0.02(+0.10%) |
Nov 14, 2016 | 19.56 | 19.59 | 19.48 | 19.55 | 83,266 | +0.05(+0.26%) |
Nov 11, 2016 | 19.49 | 19.58 | 19.48 | 19.50 | 3,770 | -0.04(-0.20%) |
Nov 10, 2016 | 19.53 | 19.56 | 19.48 | 19.54 | 4,865 | -0.05(-0.26%) |
Nov 09, 2016 | 19.44 | 19.59 | 19.44 | 19.59 | 66,116 | -0.01(-0.05%) |
Nov 08, 2016 | 19.60 | 19.61 | 19.51 | 19.60 | 7,537 | +0.06(+0.31%) |
Nov 07, 2016 | 19.62 | 19.62 | 19.54 | 19.54 | 62,136 | -0.03(-0.15%) |
Nov 04, 2016 | 19.63 | 19.64 | 19.56 | 19.57 | 5,769 | -0.07(-0.36%) |
Nov 03, 2016 | 19.69 | 19.69 | 19.56 | 19.64 | 20,011 | -0.01(-0.05%) |
Nov 02, 2016 | 19.67 | 19.67 | 19.65 | 19.65 | 4,875 | -0.03(-0.15%) |
Nov 01, 2016 | 19.68 | 19.71 | 19.65 | 19.68 | 17,927 | +0.03(+0.15%) |
Oct 31, 2016 | 19.65 | 19.67 | 19.65 | 19.65 | 1,023 | -0.03(-0.15%) |
Oct 28, 2016 | 19.68 | 19.68 | 19.66 | 19.68 | 5,856 | -0.01(-0.05%) |
Oct 27, 2016 | 19.64 | 19.71 | 19.64 | 19.69 | 2,879 | -0.03(-0.15%) |
Oct 26, 2016 | 19.83 | 19.83 | 19.71 | 19.72 | 11,154 | +0.00(+0.00%) |
Oct 25, 2016 | 19.79 | 19.79 | 19.72 | 19.72 | 6,227 | -0.06(-0.30%) |
Oct 24, 2016 | 19.71 | 19.78 | 19.70 | 19.78 | 6,173 | +0.02(+0.10%) |
Oct 21, 2016 | 19.75 | 19.76 | 19.69 | 19.76 | 12,173 | +0.01(+0.05%) |
Oct 20, 2016 | 19.64 | 19.76 | 19.64 | 19.75 | 8,652 | +0.00(+0.00%) |
Oct 19, 2016 | 19.70 | 19.75 | 19.68 | 19.75 | 7,700 | +0.07(+0.36%) |
Oct 18, 2016 | 19.68 | 19.75 | 19.68 | 19.68 | 4,559 | -0.06(-0.30%) |
Oct 17, 2016 | 19.72 | 19.74 | 19.68 | 19.74 | 5,791 | +0.00(+0.00%) |
Oct 14, 2016 | 19.70 | 19.74 | 19.65 | 19.74 | 10,116 | +0.04(+0.20%) |
Oct 13, 2016 | 19.77 | 19.77 | 19.64 | 19.70 | 34,373 | -0.02(-0.10%) |
Oct 12, 2016 | 19.72 | 19.73 | 19.64 | 19.72 | 7,645 | -0.03(-0.15%) |
Oct 11, 2016 | 19.70 | 19.75 | 19.70 | 19.75 | 1,714 | +0.05(+0.25%) |
Oct 07, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 4,925 | -0.06(-0.30%) |
Oct 05, 2016 | 19.70 | 19.76 | 19.70 | 19.76 | 1,300 | -0.02(-0.10%) |
Oct 04, 2016 | 19.62 | 19.78 | 19.62 | 19.78 | 1,942 | +0.10(+0.51%) |
Oct 03, 2016 | 19.65 | 19.68 | 19.60 | 19.68 | 1,586 | -0.08(-0.40%) |
Sep 30, 2016 | 19.59 | 19.76 | 19.59 | 19.76 | 4,127 | +0.17(+0.87%) |
Sep 29, 2016 | 19.69 | 19.69 | 19.59 | 19.59 | 3,080 | -0.15(-0.76%) |
Sep 28, 2016 | 19.71 | 19.74 | 19.69 | 19.74 | 2,450 | +0.04(+0.20%) |
Sep 27, 2016 | 19.71 | 19.73 | 19.70 | 19.70 | 3,024 | -0.11(-0.56%) |
Sep 26, 2016 | 19.80 | 19.81 | 19.71 | 19.81 | 2,051 | -0.01(-0.05%) |
Sep 23, 2016 | 19.70 | 19.82 | 19.65 | 19.82 | 3,800 | +0.03(+0.15%) |
Sep 22, 2016 | 19.72 | 19.79 | 19.72 | 19.79 | 2,930 | +0.05(+0.25%) |
Sep 21, 2016 | 19.69 | 19.74 | 19.65 | 19.74 | 9,644 | +0.04(+0.20%) |
Sep 20, 2016 | 19.61 | 19.70 | 19.60 | 19.70 | 14,193 | +0.10(+0.51%) |
Sep 19, 2016 | 19.75 | 19.75 | 19.59 | 19.60 | 9,550 | -0.05(-0.25%) |
Sep 16, 2016 | 19.66 | 19.66 | 19.65 | 19.65 | 1,400 | -0.05(-0.25%) |
Sep 15, 2016 | 19.69 | 19.70 | 19.69 | 19.70 | 400 | -0.08(-0.40%) |
Sep 13, 2016 | 19.78 | 19.78 | 19.78 | 40 | +0.09(+0.46%) | |
Sep 12, 2016 | 19.68 | 19.69 | 19.68 | 19.69 | 504 | +0.01(+0.05%) |
Sep 09, 2016 | 19.55 | 19.70 | 19.55 | 19.68 | 4,265 | -0.02(-0.10%) |
Sep 08, 2016 | 19.70 | 19.71 | 19.62 | 19.70 | 11,349 | +0.10(+0.51%) |
Sep 07, 2016 | 19.63 | 19.71 | 19.60 | 19.60 | 4,551 | +0.01(+0.05%) |
Sep 06, 2016 | 19.66 | 19.66 | 19.59 | 19.59 | 1,885 | -0.02(-0.10%) |
Sep 02, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.15(-0.76%) |